Oma Saastopankki Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.640	19.660	19.440	19.440	17.524	6,479
2023-06-13	19.740	19.740	19.480	19.660	17.723	6,358
2023-06-12	19.260	19.800	19.260	19.620	17.687	29,116
2023-06-09	19.280	19.280	19.060	19.260	17.362	6,380
2023-06-08	19.460	19.520	19.220	19.280	17.380	5,254
2023-06-07	19.500	19.620	19.320	19.360	17.452	7,687
2023-06-06	19.540	19.640	19.340	19.560	17.632	7,294
2023-06-05	19.380	19.540	19.380	19.540	17.614	6,126
2023-06-02	19.220	19.400	19.160	19.360	17.452	10,745
2023-06-01	19.300	19.440	19.020	19.140	17.254	25,834
2023-05-31	18.600	19.300	18.540	18.900	17.038	44,302
2023-05-30	18.220	18.300	17.920	18.000	16.226	12,998
2023-05-29	18.440	18.580	18.100	18.220	16.425	6,986
2023-05-26	18.360	18.400	18.120	18.260	16.461	9,901
2023-05-25	18.520	18.740	18.220	18.220	16.425	9,503
2023-05-24	18.800	18.860	18.500	18.520	16.695	11,684
2023-05-23	18.760	18.920	18.660	18.840	16.983	7,726
2023-05-22	18.660	18.760	18.520	18.760	16.911	6,519
2023-05-19	19.000	19.040	18.660	18.660	16.821	10,948
2023-05-17	18.480	18.720	18.400	18.580	16.749	90,322
2023-05-16	18.960	18.960	18.480	18.520	16.695	15,402
2023-05-15	19.080	19.180	18.860	18.940	17.074	16,146
2023-05-12	19.760	19.840	19.060	19.080	17.200	24,701
2023-05-11	19.760	19.920	19.620	19.760	17.813	18,773
2023-05-10	19.440	19.800	19.380	19.740	17.795	15,504
2023-05-09	19.300	19.440	19.120	19.340	17.434	71,893
2023-05-08	19.580	19.700	19.220	19.320	17.416	17,122
2023-05-05	19.640	19.700	19.240	19.620	17.687	14,789
2023-05-04	19.900	19.900	19.260	19.400	17.488	36,342
2023-05-03	19.920	20.150	19.620	19.860	17.903	40,516
2023-05-02	20.200	20.350	19.620	19.720	17.777	45,231
2023-04-28	19.500	19.500	19.060	19.380	17.470	24,106
2023-04-27	19.140	19.500	19.140	19.500	17.578	18,593
2023-04-26	19.440	19.440	18.840	19.080	17.200	23,166
2023-04-25	18.920	18.920	18.740	18.820	16.965	14,081
2023-04-24	19.160	19.200	18.800	19.000	17.128	14,692
2023-04-21	19.660	19.700	19.120	19.140	17.254	14,566
2023-04-20	19.920	20.100	19.660	19.820	17.867	16,904
2023-04-19	20.150	20.200	19.860	19.900	17.939	10,554
2023-04-18	20.250	20.300	20.100	20.250	18.254	10,409
2023-04-17	20.150	20.350	20.050	20.250	18.254	34,634
2023-04-14	20.150	20.200	19.840	20.150	18.164	19,825
2023-04-13	19.900	20.150	19.660	20.150	18.164	19,885
2023-04-12	20.050	20.100	19.580	19.840	17.885	11,314
2023-04-11	19.840	20.050	19.720	20.050	18.074	17,388
2023-04-06	20.200	20.200	19.740	19.840	17.885	12,495
2023-04-05	19.760	20.050	19.640	20.000	18.029	17,234
2023-04-04	19.600	19.900	19.500	19.760	17.813	23,898
2023-04-03	19.600	19.700	19.300	19.480	17.560	24,861
2023-03-31	19.300	19.720	19.060	19.600	17.669	28,935
2023-03-30	19.340	19.520	19.280	19.400	17.128	15,861
2023-03-29	19.500	19.500	19.060	19.180	16.933	8,612
2023-03-28	19.100	19.120	18.780	19.120	16.880	49,425
2023-03-27	18.940	19.280	18.900	19.020	16.792	18,547
2023-03-24	19.200	19.220	18.460	18.780	16.580	26,060
2023-03-23	19.120	19.120	18.660	18.820	16.616	15,195
2023-03-22	19.580	19.580	19.120	19.140	16.898	11,177
2023-03-21	19.100	19.640	19.040	19.600	17.304	22,297
2023-03-20	18.620	18.980	17.660	18.860	16.651	33,530
2023-03-17	19.080	19.480	18.620	18.740	16.545	21,341

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	0.3600 EUR
2025-04-09	0.3600 EUR
2024-03-27	0.6700 EUR
2023-03-31	0.4000 EUR
2022-03-31	0.3000 EUR
2021-09-30	0.2400 EUR
2021-01-29	0.1300 EUR
2019-04-30	0.1400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.